| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | CNY | 1.5468 | 1.5675 | 1.5321 | 1.5646 | 1.5646 | +0.018 (+1.15%) | 3,690,522 |
| 25 Mar 2005 | CNY | 1.535 | 1.5646 | 1.5291 | 1.5468 | 1.5468 | +0.012 (+0.77%) | 6,254,259 |
| 24 Mar 2005 | CNY | 1.5705 | 1.5705 | 1.5055 | 1.535 | 1.535 | -0.035 (-2.26%) | 16,104,457 |
| 23 Mar 2005 | CNY | 1.5911 | 1.6088 | 1.5675 | 1.5705 | 1.5705 | -0.035 (-2.20%) | 11,705,235 |
| 22 Mar 2005 | CNY | 1.6265 | 1.6383 | 1.5705 | 1.6059 | 1.6059 | -0.024 (-1.45%) | 9,505,309 |
| 21 Mar 2005 | CNY | 1.6088 | 1.6383 | 1.5911 | 1.6295 | 1.6295 | +0.021 (+1.29%) | 9,152,654 |
| 18 Mar 2005 | CNY | 1.6265 | 1.6383 | 1.5823 | 1.6088 | 1.6088 | +0.026 (+1.67%) | 16,772,011 |
| 17 Mar 2005 | CNY | 1.6088 | 1.6118 | 1.5616 | 1.5823 | 1.5823 | -0.024 (-1.47%) | 11,368,935 |
| 16 Mar 2005 | CNY | 1.6413 | 1.6502 | 1.6 | 1.6059 | 1.6059 | -0.038 (-2.34%) | 9,658,929 |
| 15 Mar 2005 | CNY | 1.6413 | 1.6767 | 1.6147 | 1.6443 | 1.6443 | +0.003 (+0.18%) | 22,488,850 |
| 14 Mar 2005 | CNY | 1.6088 | 1.6502 | 1.597 | 1.6413 | 1.6413 | +0.038 (+2.40%) | 20,606,721 |
| 11 Mar 2005 | CNY | 1.5941 | 1.6177 | 1.5882 | 1.6029 | 1.6029 | +0.009 (+0.55%) | 7,114,667 |
| 10 Mar 2005 | CNY | 1.6147 | 1.6443 | 1.5882 | 1.5941 | 1.5941 | -0.009 (-0.55%) | 22,566,709 |
| 9 Mar 2005 | CNY | 1.6029 | 1.6118 | 1.5793 | 1.6029 | 1.6029 | 0.0 (0.0%) | 12,978,963 |
| 8 Mar 2005 | CNY | 1.5734 | 1.6029 | 1.5705 | 1.6029 | 1.6029 | +0.029 (+1.87%) | 18,888,440 |
| 7 Mar 2005 | CNY | 1.5764 | 1.5911 | 1.5586 | 1.5734 | 1.5734 | -0.003 (-0.19%) | 6,537,348 |
| 4 Mar 2005 | CNY | 1.597 | 1.6147 | 1.5646 | 1.5764 | 1.5764 | -0.032 (-2.01%) | 4,489,866 |
| 3 Mar 2005 | CNY | 1.5823 | 1.6177 | 1.5823 | 1.6088 | 1.6088 | +0.018 (+1.11%) | 4,944,054 |
| 2 Mar 2005 | CNY | 1.6354 | 1.6679 | 1.5882 | 1.5911 | 1.5911 | -0.033 (-2.00%) | 19,127,985 |
| 1 Mar 2005 | CNY | 1.6059 | 1.6295 | 1.5911 | 1.6236 | 1.6236 | +0.015 (+0.92%) | 11,307,322 |
| 28 Feb 2005 | CNY | 1.6177 | 1.6295 | 1.5911 | 1.6088 | 1.6088 | -0.015 (-0.91%) | 10,294,436 |
| 25 Feb 2005 | CNY | 1.6443 | 1.6531 | 1.6236 | 1.6236 | 1.6236 | -0.021 (-1.26%) | 14,399,282 |
| 24 Feb 2005 | CNY | 1.6383 | 1.6531 | 1.6206 | 1.6443 | 1.6443 | +0.009 (+0.54%) | 21,322,145 |
| 23 Feb 2005 | CNY | 1.5852 | 1.6502 | 1.5734 | 1.6354 | 1.6354 | +0.05 (+3.17%) | 21,011,197 |
| 22 Feb 2005 | CNY | 1.5586 | 1.597 | 1.5291 | 1.5852 | 1.5852 | +0.041 (+2.68%) | 16,681,600 |
| 21 Feb 2005 | CNY | 1.535 | 1.5586 | 1.5262 | 1.5439 | 1.5439 | +0.015 (+0.97%) | 9,564,175 |
| 18 Feb 2005 | CNY | 1.5793 | 1.5793 | 1.5203 | 1.5291 | 1.5291 | -0.044 (-2.82%) | 3,984,183 |
| 17 Feb 2005 | CNY | 1.5646 | 1.5823 | 1.5586 | 1.5734 | 1.5734 | +0.006 (+0.38%) | 2,652,768 |
| 16 Feb 2005 | CNY | 1.5646 | 1.5882 | 1.5586 | 1.5675 | 1.5675 | +0.003 (+0.19%) | 3,921,950 |
| 4 Feb 2005 | CNY | 1.5498 | 1.5793 | 1.5291 | 1.5646 | 1.5646 | +0.006 (+0.38%) | 5,299,358 |
